Silicon Motion Techn ADR (NQ: SIMO )

55.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 37.46 38.26 37.38 37.84 621,452 +0.64(+1.72%)
Jul 30, 2020 36.40 37.99 36.38 37.20 676,036 -0.70(-1.83%)
Jul 29, 2020 37.93 38.29 36.88 37.89 315,242 +0.55(+1.47%)
Jul 28, 2020 36.86 37.80 36.32 37.34 496,102 +0.48(+1.29%)
Jul 27, 2020 38.23 38.23 36.25 36.87 792,979 -1.13(-2.98%)
Jul 24, 2020 38.14 38.58 37.84 38.00 479,537 -0.47(-1.21%)
Jul 23, 2020 39.20 39.20 38.20 38.47 379,253 -0.76(-1.94%)
Jul 22, 2020 39.73 39.73 38.88 39.23 329,252 -0.44(-1.11%)
Jul 21, 2020 40.53 40.87 39.67 39.67 236,431 -0.81(-2.01%)
Jul 20, 2020 39.96 40.76 39.53 40.48 296,027 +0.59(+1.49%)
Jul 17, 2020 40.56 40.77 39.83 39.89 153,723 -0.71(-1.76%)
Jul 16, 2020 39.68 40.64 39.26 40.60 266,630 +0.49(+1.23%)
Jul 15, 2020 40.30 41.02 40.04 40.11 283,399 -0.40(-0.99%)
Jul 14, 2020 39.54 40.98 39.25 40.51 335,113 +0.65(+1.63%)
Jul 13, 2020 40.55 40.93 39.74 39.86 397,498 -0.16(-0.41%)
Jul 10, 2020 40.11 40.23 39.54 40.02 280,222 -0.04(-0.09%)
Jul 09, 2020 39.96 40.41 39.17 40.06 336,934 +0.59(+1.48%)
Jul 08, 2020 39.88 40.85 39.33 39.48 635,824 +0.24(+0.61%)
Jul 07, 2020 42.59 42.59 38.73 39.24 1,186,992 -5.12(-11.55%)
Jul 06, 2020 44.90 45.43 43.98 44.36 346,950 +0.24(+0.54%)
Jul 02, 2020 45.68 46.12 44.09 44.12 359,489 -0.98(-2.17%)
Jul 01, 2020 44.37 45.40 43.77 45.10 351,812 +0.49(+1.11%)
Jun 30, 2020 43.17 45.19 42.91 44.61 448,962 +1.72(+4.01%)
Jun 29, 2020 44.18 44.18 42.27 42.89 412,707 -1.29(-2.92%)
Jun 26, 2020 43.91 44.56 42.89 44.18 379,934 +0.26(+0.58%)
Jun 25, 2020 42.98 44.20 42.36 43.92 478,786 +1.38(+3.25%)
Jun 24, 2020 41.61 42.92 41.01 42.54 379,647 +1.02(+2.44%)
Jun 23, 2020 41.67 42.48 41.23 41.52 284,563 +0.22(+0.53%)
Jun 22, 2020 41.26 41.51 40.30 41.30 276,115 +0.70(+1.73%)
Jun 19, 2020 41.39 41.92 40.51 40.60 179,963 -0.42(-1.03%)
Jun 18, 2020 41.41 41.74 40.79 41.02 138,010 -0.66(-1.58%)
Jun 17, 2020 41.65 42.21 41.10 41.68 185,883 +0.48(+1.15%)
Jun 16, 2020 41.53 41.84 40.86 41.20 220,653 +0.76(+1.88%)
Jun 15, 2020 38.82 40.80 38.51 40.45 258,873 +1.08(+2.74%)
Jun 12, 2020 40.45 40.86 38.78 39.37 327,344 -0.38(-0.94%)
Jun 11, 2020 40.43 41.04 39.74 39.74 383,126 -1.97(-4.72%)
Jun 10, 2020 42.41 42.80 41.71 41.71 264,931 -0.53(-1.26%)
Jun 09, 2020 42.16 42.79 42.16 42.24 251,473 -0.55(-1.28%)
Jun 08, 2020 42.51 43.38 42.12 42.79 371,379 +0.35(+0.82%)
Jun 05, 2020 41.95 43.16 41.42 42.44 416,014 +1.07(+2.59%)
Jun 04, 2020 42.11 42.46 41.31 41.37 223,152 -1.18(-2.77%)
Jun 03, 2020 41.34 42.97 41.34 42.55 224,536 +1.32(+3.19%)
Jun 02, 2020 40.55 41.31 40.14 41.23 268,433 +0.97(+2.41%)
Jun 01, 2020 40.94 41.21 40.24 40.26 248,324 -0.96(-2.33%)
May 29, 2020 41.73 41.78 40.34 41.22 329,750 -0.16(-0.40%)
May 28, 2020 40.91 42.93 40.61 41.39 433,787 +0.78(+1.91%)
May 27, 2020 41.86 41.86 39.20 40.61 552,999 -0.43(-1.05%)
May 26, 2020 42.63 42.77 40.82 41.04 629,859 -0.63(-1.51%)
May 22, 2020 44.36 44.37 41.41 41.67 1,065,347 -2.47(-5.59%)
May 21, 2020 46.12 46.23 43.64 44.14 848,472 -1.36(-2.99%)
May 20, 2020 46.90 47.98 44.73 45.50 1,137,888 +0.24(+0.53%)
May 19, 2020 42.59 46.04 42.59 45.27 1,549,296 +3.55(+8.51%)
May 18, 2020 39.92 42.02 39.90 41.72 570,154 +2.50(+6.37%)
May 15, 2020 38.94 39.91 38.62 39.22 134,261 -0.77(-1.92%)
May 14, 2020 38.71 39.99 37.91 39.99 236,758 +0.62(+1.58%)
May 13, 2020 40.32 40.50 38.92 39.37 282,018 -0.64(-1.60%)
May 12, 2020 41.16 41.80 40.01 40.01 210,179 -0.50(-1.24%)
May 11, 2020 39.91 41.02 38.92 40.51 271,084 +0.18(+0.45%)
May 08, 2020 39.86 40.33 39.54 40.33 273,771 +0.83(+2.11%)
May 07, 2020 39.08 39.59 38.77 39.49 152,354 +1.02(+2.64%)
May 06, 2020 39.33 39.35 38.47 38.48 171,589 +0.00(+0.00%)
May 05, 2020 39.29 39.88 38.25 38.48 161,766 -0.29(-0.75%)
May 04, 2020 37.52 38.94 37.23 38.77 234,223 +0.95(+2.52%)
May 01, 2020 39.04 39.59 37.49 37.82 271,308 -2.04(-5.12%)
Apr 30, 2020 41.72 42.10 39.81 39.86 401,073 -1.76(-4.23%)
Apr 29, 2020 39.91 42.95 39.59 41.62 954,656 +1.36(+3.38%)
Apr 28, 2020 40.82 41.05 39.78 40.26 366,973 -0.35(-0.87%)
Apr 27, 2020 40.21 41.06 40.21 40.61 179,092 +0.77(+1.94%)
Apr 24, 2020 39.62 39.91 39.17 39.84 184,547 +0.28(+0.71%)
Apr 23, 2020 40.47 40.51 39.39 39.56 165,747 -0.92(-2.26%)
Apr 22, 2020 39.66 40.88 39.32 40.47 254,917 +1.83(+4.74%)
Apr 21, 2020 39.93 40.12 38.41 38.64 162,168 -1.70(-4.21%)
Apr 20, 2020 39.34 40.80 38.90 40.34 347,003 +0.91(+2.30%)
Apr 17, 2020 39.88 40.48 39.22 39.43 421,459 -0.15(-0.37%)
Apr 16, 2020 39.27 39.78 38.90 39.58 275,763 +0.90(+2.32%)
Apr 15, 2020 38.10 39.38 37.75 38.68 181,178 -0.11(-0.28%)
Apr 14, 2020 38.65 39.29 38.44 38.79 343,598 +0.44(+1.14%)
Apr 13, 2020 37.86 38.61 36.70 38.35 417,161 +0.79(+2.10%)
Apr 09, 2020 39.35 39.51 37.17 37.56 352,888 -1.12(-2.91%)
Apr 08, 2020 39.06 40.46 38.24 38.69 378,824 -0.40(-1.02%)
Apr 07, 2020 38.14 39.39 36.87 39.09 493,581 +1.90(+5.10%)
Apr 06, 2020 36.47 37.96 36.19 37.19 727,049 +2.22(+6.36%)
Apr 03, 2020 34.91 36.87 33.47 34.97 878,638 +0.36(+1.05%)
Apr 02, 2020 32.78 34.91 31.84 34.61 507,387 +1.83(+5.59%)
Apr 01, 2020 32.53 33.25 32.13 32.77 306,211 -0.48(-1.45%)
Mar 31, 2020 33.97 34.24 32.75 33.25 231,391 -0.97(-2.84%)
Mar 30, 2020 32.75 34.38 31.98 34.22 243,548 +2.13(+6.64%)
Mar 27, 2020 31.43 32.48 31.21 32.09 255,213 -0.10(-0.31%)
Mar 26, 2020 31.64 33.38 31.38 32.19 1,129,390 +1.02(+3.26%)
Mar 25, 2020 30.98 32.34 29.58 31.18 457,029 +0.28(+0.91%)
Mar 24, 2020 29.13 31.50 28.88 30.90 545,043 +2.91(+10.41%)
Mar 23, 2020 27.23 28.51 26.22 27.98 233,270 +0.77(+2.83%)
Mar 20, 2020 29.06 29.93 26.55 27.21 596,195 -0.87(-3.10%)
Mar 19, 2020 27.26 29.80 27.10 28.08 376,908 +0.98(+3.61%)
Mar 18, 2020 26.24 28.99 24.23 27.10 670,909 -2.24(-7.64%)
Mar 17, 2020 29.39 30.17 28.27 29.34 537,682 +0.36(+1.25%)
Mar 16, 2020 29.75 31.37 28.69 28.98 485,306 -3.40(-10.50%)
Mar 13, 2020 32.36 32.38 30.82 32.38 321,138 +1.57(+5.09%)
Mar 12, 2020 31.15 32.66 30.69 30.81 713,005 -2.56(-7.67%)
Mar 11, 2020 33.76 34.07 32.87 33.37 626,933 -1.23(-3.56%)
Mar 10, 2020 33.16 34.85 32.75 34.61 510,867 +2.40(+7.46%)
Mar 09, 2020 32.06 33.02 31.20 32.20 711,647 -1.63(-4.83%)
Mar 06, 2020 32.71 34.48 32.71 33.83 382,764 +0.15(+0.43%)
Mar 05, 2020 33.23 33.92 33.11 33.69 355,128 +0.00(+0.00%)
Mar 04, 2020 33.91 34.05 33.44 33.69 329,378 +0.44(+1.34%)
Mar 03, 2020 34.32 35.00 32.80 33.24 272,330 -0.86(-2.53%)
Mar 02, 2020 34.31 34.62 33.18 34.11 487,960 +0.34(+1.02%)
Feb 28, 2020 33.76 34.43 32.56 33.76 996,598 -1.28(-3.65%)
Feb 27, 2020 35.95 36.32 34.67 35.04 412,644 -1.47(-4.02%)
Feb 26, 2020 37.07 37.72 36.15 36.51 385,780 -0.41(-1.11%)
Feb 25, 2020 39.07 39.46 36.85 36.92 794,475 -3.08(-7.71%)
Feb 24, 2020 40.27 40.85 39.69 40.00 254,176 -1.76(-4.21%)
Feb 21, 2020 42.64 42.73 41.66 41.76 90,950 -1.12(-2.62%)
Feb 20, 2020 42.74 43.40 42.44 42.89 228,641 +0.08(+0.19%)
Feb 19, 2020 42.63 43.18 42.62 42.81 107,870 +0.43(+1.01%)
Feb 18, 2020 41.44 42.51 41.15 42.38 158,089 +0.52(+1.24%)
Feb 14, 2020 43.27 43.53 41.83 41.86 220,265 -1.33(-3.09%)
Feb 13, 2020 42.40 43.40 42.04 43.20 176,610 +0.50(+1.17%)
Feb 12, 2020 43.54 43.56 42.36 42.70 228,229 -0.75(-1.73%)
Feb 11, 2020 42.00 43.67 41.87 43.45 436,100 +1.98(+4.78%)
Feb 10, 2020 42.01 42.08 41.28 41.47 597,846 -0.89(-2.10%)
Feb 07, 2020 44.52 44.80 40.62 42.36 702,383 -1.71(-3.88%)
Feb 06, 2020 44.03 44.38 42.97 44.07 453,164 +0.52(+1.20%)
Feb 05, 2020 43.85 44.39 42.98 43.55 177,308 +0.23(+0.52%)
Feb 04, 2020 42.32 43.64 42.09 43.32 588,730 +1.45(+3.46%)
Feb 03, 2020 42.35 42.35 41.46 41.87 180,111 +0.55(+1.33%)
Jan 31, 2020 42.49 42.68 41.08 41.32 341,141 -1.33(-3.12%)
Jan 30, 2020 42.32 42.72 41.57 42.66 318,554 -0.27(-0.63%)
Jan 29, 2020 44.35 44.50 42.88 42.93 256,011 -1.41(-3.19%)
Jan 28, 2020 43.67 45.01 43.34 44.34 300,504 +1.04(+2.41%)
Jan 27, 2020 43.46 43.76 42.84 43.30 346,194 -1.33(-2.99%)
Jan 24, 2020 45.47 45.73 43.99 44.63 304,939 -0.35(-0.78%)
Jan 23, 2020 45.01 45.22 44.68 44.98 208,640 -0.10(-0.22%)
Jan 22, 2020 45.05 45.63 44.87 45.08 177,256 +0.24(+0.54%)
Jan 21, 2020 45.17 45.46 44.72 44.84 228,742 -0.28(-0.62%)
Jan 17, 2020 45.57 45.79 45.00 45.12 359,353 -0.39(-0.85%)
Jan 16, 2020 45.39 45.94 44.90 45.50 308,065 +0.67(+1.49%)
Jan 15, 2020 46.66 46.82 44.82 44.84 336,446 -1.90(-4.07%)
Jan 14, 2020 47.17 47.76 46.67 46.74 224,458 -0.59(-1.26%)
Jan 13, 2020 46.75 47.68 46.63 47.33 136,457 +0.95(+2.06%)
Jan 10, 2020 45.97 46.52 45.73 46.38 158,688 +0.41(+0.90%)
Jan 09, 2020 46.29 46.57 45.54 45.96 469,023 +0.04(+0.10%)
Jan 08, 2020 47.27 47.27 45.90 45.92 418,929 -1.00(-2.13%)
Jan 07, 2020 45.94 46.98 45.70 46.92 297,324 +1.01(+2.20%)
Jan 06, 2020 45.03 45.93 44.72 45.91 209,372 +0.61(+1.35%)
Jan 03, 2020 45.07 45.75 45.07 45.30 230,870 -0.33(-0.73%)
Jan 02, 2020 45.93 46.17 45.27 45.63 315,459 -0.04(-0.08%)
Dec 31, 2019 45.06 45.70 45.06 45.66 108,605 +0.61(+1.36%)
Dec 30, 2019 45.61 45.81 44.63 45.05 221,572 -0.46(-1.01%)
Dec 27, 2019 45.48 45.64 44.92 45.51 168,238 +0.27(+0.60%)
Dec 26, 2019 45.07 45.47 44.99 45.24 84,253 +0.23(+0.52%)
Dec 24, 2019 44.89 45.07 44.52 45.01 74,735 +0.27(+0.60%)
Dec 23, 2019 44.21 44.83 43.67 44.74 196,660 +0.56(+1.26%)
Dec 20, 2019 43.62 44.22 43.19 44.18 407,993 +0.89(+2.06%)
Dec 19, 2019 42.85 43.29 42.77 43.29 281,360 +0.43(+1.01%)
Dec 18, 2019 43.62 43.62 42.71 42.85 315,780 -0.86(-1.96%)
Dec 17, 2019 44.20 44.20 43.46 43.71 247,275 +0.13(+0.29%)
Dec 16, 2019 43.57 44.12 43.33 43.58 447,606 +0.42(+0.98%)
Dec 13, 2019 44.22 44.22 43.00 43.16 262,741 -0.95(-2.14%)
Dec 12, 2019 43.22 44.21 43.10 44.11 297,149 +1.34(+3.14%)
Dec 11, 2019 41.86 43.13 41.56 42.77 391,255 +1.22(+2.95%)
Dec 10, 2019 41.30 41.86 41.20 41.54 277,343 +0.68(+1.65%)
Dec 09, 2019 41.27 41.67 40.86 40.86 181,726 -0.43(-1.05%)
Dec 06, 2019 41.05 41.44 41.05 41.30 415,544 +0.55(+1.35%)
Dec 05, 2019 39.96 40.81 39.85 40.75 325,220 +1.02(+2.56%)
Dec 04, 2019 39.02 39.81 38.86 39.73 153,443 +0.98(+2.53%)
Dec 03, 2019 38.94 39.10 38.26 38.75 181,253 -0.86(-2.16%)
Dec 02, 2019 40.01 40.29 39.37 39.60 312,057 -0.29(-0.72%)
Nov 29, 2019 39.74 40.01 39.54 39.89 142,475 -0.08(-0.20%)
Nov 27, 2019 40.11 40.11 39.78 39.97 274,845 +0.07(+0.18%)
Nov 26, 2019 39.88 40.12 39.45 39.90 150,524 +0.02(+0.05%)
Nov 25, 2019 39.09 40.02 38.90 39.88 184,403 +1.01(+2.59%)
Nov 22, 2019 39.17 39.41 38.87 38.87 161,020 -0.23(-0.58%)
Nov 21, 2019 39.05 39.39 38.79 39.10 209,184 +0.10(+0.25%)
Nov 20, 2019 38.54 39.29 38.26 39.00 269,256 +0.25(+0.65%)
Nov 19, 2019 38.65 38.76 38.20 38.75 119,167 +0.34(+0.89%)
Nov 18, 2019 38.37 38.87 37.90 38.41 256,830 +0.02(+0.05%)
Nov 15, 2019 38.36 38.73 38.01 38.39 192,780 +0.31(+0.80%)
Nov 14, 2019 37.91 38.43 37.87 38.08 169,497 +0.04(+0.09%)
Nov 13, 2019 38.16 38.36 37.87 38.05 169,431 -0.44(-1.15%)
Nov 12, 2019 39.08 39.35 38.45 38.49 168,814 -0.54(-1.38%)
Nov 11, 2019 39.00 39.16 38.72 39.03 218,760 -0.32(-0.82%)
Nov 08, 2019 38.21 39.48 38.21 39.35 300,498 +0.72(+1.86%)
Nov 07, 2019 37.98 38.72 37.88 38.63 303,250 +0.87(+2.31%)
Nov 06, 2019 37.61 37.88 37.08 37.76 229,019 +0.23(+0.62%)
Nov 05, 2019 37.96 38.22 37.52 37.52 350,279 -0.63(-1.64%)
Nov 04, 2019 38.69 38.85 37.92 38.15 208,628 -0.03(-0.07%)
Nov 01, 2019 37.58 38.36 37.34 38.18 288,464 +0.63(+1.66%)
Oct 31, 2019 38.90 38.90 37.22 37.55 357,630 -1.19(-3.07%)
Oct 30, 2019 38.40 39.50 36.68 38.74 1,821,097 +3.91(+11.23%)
Oct 29, 2019 35.72 35.95 34.74 34.83 484,832 -0.95(-2.65%)
Oct 28, 2019 36.17 37.02 35.72 35.77 699,107 +0.13(+0.35%)
Oct 25, 2019 36.10 36.88 35.35 35.65 706,155 -0.28(-0.77%)
Oct 24, 2019 34.48 35.97 34.27 35.93 265,266 +1.95(+5.73%)
Oct 23, 2019 33.22 34.15 33.15 33.98 128,330 +0.04(+0.13%)
Oct 22, 2019 34.46 34.97 33.81 33.93 125,558 -0.80(-2.31%)
Oct 21, 2019 33.93 34.76 33.93 34.74 158,822 +0.89(+2.64%)
Oct 18, 2019 34.45 34.68 33.70 33.84 143,000 -0.76(-2.19%)
Oct 17, 2019 34.59 35.01 34.09 34.60 194,673 +0.31(+0.91%)
Oct 16, 2019 34.61 35.06 34.16 34.29 148,963 -0.63(-1.79%)
Oct 15, 2019 34.11 34.93 33.95 34.92 184,902 +0.70(+2.04%)
Oct 14, 2019 33.80 34.32 33.72 34.22 137,371 +0.24(+0.71%)
Oct 11, 2019 34.60 35.03 33.89 33.98 226,986 +0.03(+0.08%)
Oct 10, 2019 33.45 34.66 33.41 33.95 248,593 +0.33(+0.98%)
Oct 09, 2019 32.60 34.06 32.39 33.62 555,851 +1.30(+4.03%)
Oct 08, 2019 34.04 34.04 32.09 32.32 611,028 -1.88(-5.51%)
Oct 07, 2019 34.07 35.01 33.26 34.20 998,739 +2.19(+6.83%)
Oct 04, 2019 31.91 32.23 31.01 32.01 267,299 +0.20(+0.62%)
Oct 03, 2019 31.76 31.84 31.19 31.82 336,929 +0.15(+0.48%)
Oct 02, 2019 31.46 31.68 31.13 31.67 202,000 -0.18(-0.56%)
Oct 01, 2019 31.84 32.06 31.10 31.84 496,486 +0.28(+0.88%)
Sep 30, 2019 30.93 31.87 30.76 31.57 353,256 +0.91(+2.97%)
Sep 27, 2019 29.70 30.69 29.70 30.66 368,979 +0.94(+3.15%)
Sep 26, 2019 29.74 30.07 29.27 29.72 372,780 -0.04(-0.12%)
Sep 25, 2019 29.38 29.91 28.59 29.75 478,102 +0.50(+1.71%)
Sep 24, 2019 29.87 30.18 28.76 29.25 260,051 -0.38(-1.30%)
Sep 23, 2019 29.12 29.94 29.05 29.64 214,363 +0.57(+1.97%)
Sep 20, 2019 29.62 29.78 28.99 29.07 347,702 -0.54(-1.84%)
Sep 19, 2019 30.11 30.13 29.48 29.61 93,932 -0.34(-1.13%)
Sep 18, 2019 30.34 30.34 29.46 29.95 114,656 -0.41(-1.35%)
Sep 17, 2019 30.63 30.63 29.63 30.36 200,169 -0.09(-0.29%)
Sep 16, 2019 30.56 30.63 29.99 30.45 270,679 +0.02(+0.06%)
Sep 13, 2019 30.89 31.11 30.25 30.43 113,661 -0.45(-1.45%)
Sep 12, 2019 31.21 31.34 30.66 30.88 240,126 -0.16(-0.52%)
Sep 11, 2019 30.42 31.07 29.92 31.04 241,918 +0.78(+2.57%)
Sep 10, 2019 30.09 30.64 29.99 30.26 151,468 +0.22(+0.74%)
Sep 09, 2019 29.58 30.17 29.38 30.04 262,703 +0.43(+1.45%)
Sep 06, 2019 29.92 29.92 29.27 29.61 193,504 -0.23(-0.78%)
Sep 05, 2019 29.36 30.03 29.28 29.84 269,194 +0.84(+2.89%)
Sep 04, 2019 28.84 29.35 28.67 29.00 137,726 +0.47(+1.66%)
Sep 03, 2019 28.75 28.78 28.20 28.53 177,510 -0.29(-0.99%)
Aug 30, 2019 28.78 29.02 28.52 28.82 97,871 +0.13(+0.47%)
Aug 29, 2019 28.67 28.86 28.25 28.68 114,925 +0.46(+1.61%)
Aug 28, 2019 27.99 28.42 27.56 28.23 122,568 +0.07(+0.25%)
Aug 27, 2019 28.51 28.59 27.77 28.16 214,642 -0.36(-1.25%)
Aug 26, 2019 29.32 29.34 28.35 28.51 191,286 -0.29(-1.02%)
Aug 23, 2019 29.51 29.54 28.35 28.81 434,152 -0.91(-3.07%)
Aug 22, 2019 30.50 30.54 29.31 29.72 454,080 -0.82(-2.69%)
Aug 21, 2019 30.22 30.78 29.95 30.54 352,452 +0.68(+2.27%)
Aug 20, 2019 29.83 30.37 29.51 29.86 258,753 -0.12(-0.42%)
Aug 19, 2019 29.81 30.27 29.76 29.99 272,928 +0.54(+1.85%)
Aug 16, 2019 28.58 29.49 28.58 29.44 414,891 +1.10(+3.88%)
Aug 15, 2019 28.45 28.51 28.05 28.34 293,093 +0.01(+0.03%)
Aug 14, 2019 28.67 28.80 28.26 28.34 286,854 -0.84(-2.88%)
Aug 13, 2019 28.75 29.78 28.75 29.17 350,789 +0.38(+1.30%)
Aug 12, 2019 28.50 29.17 28.48 28.80 398,215 -0.04(-0.12%)
Aug 09, 2019 29.49 29.75 28.46 28.84 621,385 -0.88(-2.97%)
Aug 08, 2019 29.25 29.92 28.96 29.72 1,452,337 +0.59(+2.02%)
Aug 07, 2019 28.84 29.42 28.75 29.13 570,383 +0.11(+0.37%)
Aug 06, 2019 30.00 30.20 29.00 29.02 534,501 -0.29(-1.00%)
Aug 05, 2019 29.64 29.71 28.73 29.31 483,849 -0.78(-2.59%)
Aug 02, 2019 30.87 31.38 29.92 30.09 506,421 -0.98(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.